Hybio Pharmaceutical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	12.940	13.740	12.590	13.720	13.720	59,741,900
2025-04-18	13.270	13.530	12.660	12.850	12.850	53,354,330
2025-04-17	12.900	13.120	12.820	12.850	12.850	22,517,600
2025-04-16	13.520	13.520	12.810	13.000	13.000	32,608,505
2025-04-15	13.280	13.540	13.050	13.520	13.520	39,569,705
2025-04-14	13.840	13.950	13.360	13.420	13.420	53,931,905
2025-04-11	12.330	13.660	12.310	13.290	13.290	68,880,905
2025-04-10	12.510	12.940	12.470	12.560	12.560	70,832,562
2025-04-09	12.100	12.320	10.500	12.140	12.140	101,730,191
2025-04-08	12.830	13.410	12.630	13.000	13.000	78,349,200
2025-04-07	14.820	15.000	12.480	12.480	12.480	108,290,852
2025-04-03	15.190	16.180	15.190	15.600	15.600	80,145,100
2025-04-02	15.670	15.800	15.250	15.390	15.390	74,594,341
2025-04-01	15.590	16.540	15.230	15.500	15.500	118,074,980
2025-03-31	15.200	16.250	15.010	15.660	15.660	121,032,707
2025-03-28	13.940	15.600	13.660	15.050	15.050	154,373,025
2025-03-27	14.800	15.100	13.810	13.940	13.940	109,794,340
2025-03-26	13.130	13.270	13.080	13.140	13.140	20,731,709
2025-03-25	13.450	13.850	13.260	13.270	13.270	28,551,249
2025-03-24	13.390	14.000	13.100	13.650	13.650	44,451,110
2025-03-21	13.230	13.600	13.220	13.240	13.240	45,110,484
2025-03-20	13.060	13.310	12.970	13.170	13.170	29,219,000
2025-03-19	12.780	13.250	12.770	13.150	13.150	42,226,010
2025-03-18	12.920	13.030	12.770	12.790	12.790	18,745,800
2025-03-17	13.070	13.100	12.740	12.900	12.900	24,229,298
2025-03-14	12.640	13.080	12.550	13.070	13.070	31,875,435
2025-03-13	12.700	12.950	12.480	12.650	12.650	24,047,009
2025-03-12	13.000	13.340	12.690	12.740	12.740	43,500,981
2025-03-11	12.340	13.050	12.220	12.950	12.950	48,856,942
2025-03-10	12.490	12.900	12.470	12.610	12.610	52,015,162
2025-03-07	12.350	12.350	12.010	12.080	12.080	21,178,534
2025-03-06	12.230	12.390	12.130	12.370	12.370	20,712,700
2025-03-05	12.210	12.220	11.980	12.130	12.130	15,670,821
2025-03-04	12.030	12.300	11.960	12.270	12.270	15,397,800
2025-03-03	12.010	12.240	11.930	12.140	12.140	17,826,700
2025-02-28	12.470	12.490	11.950	11.980	11.980	25,371,500
2025-02-27	12.810	12.810	12.280	12.510	12.510	24,862,400
2025-02-26	12.440	12.750	12.440	12.720	12.720	27,120,900
2025-02-25	12.330	12.580	12.310	12.460	12.460	22,488,800
2025-02-24	12.850	12.920	12.460	12.580	12.580	34,818,300
2025-02-21	12.800	13.040	12.650	12.860	12.860	35,509,900
2025-02-20	12.920	13.490	12.800	12.820	12.820	43,780,621
2025-02-19	12.690	13.220	12.580	12.990	12.990	45,764,973
2025-02-18	13.540	13.660	12.770	12.820	12.820	58,735,200
2025-02-17	14.000	14.440	13.480	13.670	13.670	105,584,653
2025-02-14	12.200	13.070	12.170	12.980	12.980	64,088,131
2025-02-13	12.270	12.350	12.120	12.160	12.160	19,462,017
2025-02-12	12.240	12.360	12.120	12.210	12.210	25,066,720
2025-02-11	12.510	12.660	12.220	12.280	12.280	25,262,557
2025-02-10	12.250	12.780	12.100	12.670	12.670	42,656,000
2025-02-07	11.530	12.540	11.500	12.210	12.210	42,443,044
2025-02-06	11.450	11.600	11.210	11.560	11.560	20,595,612
2025-02-05	11.330	11.500	11.290	11.440	11.440	12,067,627
2025-01-27	11.650	11.690	11.240	11.280	11.280	14,555,499
2025-01-24	11.510	11.540	11.320	11.480	11.480	13,336,927
2025-01-23	11.700	11.800	11.440	11.450	11.450	14,357,800
2025-01-22	11.680	11.830	11.450	11.540	11.540	13,930,774
2025-01-21	11.930	11.990	11.600	11.780	11.780	15,578,544
2025-01-20	11.500	12.100	11.460	11.830	11.830	30,553,004
2025-01-17	11.600	11.630	11.380	11.410	11.410	15,829,499

← NewerPage 7 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.